Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.958773 | ... | ... | 564'2 | 0'0 | 564'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00147 |
| 0.956941 | ... | ... | 544'2 | 0'0 | 544'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001546 |
| 0.955026 | ... | ... | 524'2 | 0'0 | 524'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001627 |
| 0.953016 | ... | ... | 504'2 | 0'0 | 504'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001713 |
| 0.950903 | ... | ... | 484'2 | 0'0 | 484'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001805 |
| 0.948673 | ... | ... | 464'2 | 0'0 | 464'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.001903 |
| 0.946312 | ... | ... | 444'2 | 0'0 | 444'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002009 |
| 0.943805 | ... | ... | 424'2 | 0'0 | 424'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002124 |
| 0.941132 | ... | ... | 404'2 | 0'0 | 404'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002249 |
| 0.938271 | ... | ... | 384'2 | 0'0 | 384'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002384 |
| 0.935197 | ... | ... | 364'2 | 0'0 | 364'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002533 |
| 0.931877 | ... | ... | 344'2 | 0'0 | 344'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002697 |
| 0.928274 | ... | ... | 324'2 | 0'0 | 324'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.002879 |
| 0.924343 | ... | ... | 304'2 | 0'0 | 304'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003081 |
| 0.920026 | ... | ... | 284'2 | 0'0 | 284'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003309 |
| 0.915253 | ... | ... | 264'2 | 0'0 | 264'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003569 |
| 0.912668 | ... | ... | 254'2 | 0'0 | 254'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003712 |
| 0.909933 | ... | ... | 244'2 | 0'0 | 244'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003866 |
| 0.907033 | ... | ... | 234'2 | 0'0 | 234'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004032 |
| 0.903951 | ... | ... | 224'2 | 0'0 | 224'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004211 |
| 0.900664 | ... | ... | 214'2 | 0'0 | 214'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004406 |
| 0.897151 | ... | ... | 204'2 | 0'0 | 204'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004618 |
| 0.893383 | ... | ... | 194'2 | 0'0 | 194'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004849 |
| 0.889326 | ... | ... | 184'2 | 0'0 | 184'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005103 |
| 0.884943 | ... | ... | 174'2 | 0'0 | 174'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005386 |
| 0.880186 | ... | ... | 164'2 | 0'0 | 164'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005698 |
| 0.875 | ... | ... | 154'2 | 0'0 | 154'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006048 |
| 0.869313 | ... | ... | 144'2 | 0'0 | 144'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006444 |
| 0.863043 | ... | ... | 134'2 | 0'0 | 134'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006893 |
| 0.856079 | ... | ... | 124'2 | 0'0 | 124'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00741 |
| 0.848285 | ... | ... | 114'2 | 0'0 | 114'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008013 |
| 0.83948 | ... | ... | 104'2 | 0'0 | 104'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008723 |
| 0.828321 | ... | ... | 94'3 | 0'0 | 94'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.016376 |
| 0.816647 | ... | ... | 84'3 | 0'0 | 84'3 | 9800 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | -0.024509 |
| 0.801756 | ... | ... | 74'4 | 0'0 | 74'4 | 9900 | 0'3 | 0'0 | 0'3 | ... | ... | -0.027377 |
| 0.782888 | ... | ... | 64'6 | 0'0 | 64'6 | 10000 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | -0.050558 |
| 0.759004 | ... | ... | 55'1 | 0'0 | 55'1 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | -0.064462 |
| 0.754348 | ... | ... | 53'1 | 0'0 | 53'1 | 10120 | 1'0 | 0'0 | 1'0 | ... | ... | -0.072492 |
| 0.748287 | ... | ... | 51'2 | 0'0 | 51'2 | 10140 | 1'1 | 0'0 | 1'1 | ... | ... | -0.08063 |
| 0.741985 | ... | ... | 49'3 | 0'0 | 49'3 | 10160 | 1'1 | 0'0 | 1'1 | ... | ... | -0.083298 |
| 0.735423 | ... | ... | 47'4 | 0'0 | 47'4 | 10180 | 1'2 | 0'0 | 1'2 | ... | ... | -0.091962 |
| 0.72858 | ... | ... | 45'5 | 0'0 | 45'5 | 10200 | 2'2 | 0'7 | 1'3 | 2'2 | 1'7 | -0.133911 |
| 0.721431 | ... | ... | 43'6 | 0'0 | 43'6 | 10220 | 1'5 | 0'0 | 1'5 | ... | ... | -0.115346 |
| 0.712862 | ... | ... | 42'0 | 0'0 | 42'0 | 10240 | 1'6 | 0'0 | 1'6 | ... | ... | -0.124846 |
| 0.703983 | ... | ... | 40'2 | 0'0 | 40'2 | 10260 | 2'1 | 0'1 | 2'0 | 2'1 | 1'7 | -0.144298 |
| 0.694764 | ... | ... | 38'4 | 0'0 | 38'4 | 10280 | 2'2 | 0'0 | 2'2 | ... | ... | -0.154649 |
| 0.685176 | ... | ... | 36'6 | 0'0 | 36'6 | 10300 | 4'0 | 1'3 | 2'5 | 4'0 | 2'7 | -0.212228 |
| 0.708923 | 31'3 | 31'3 | 35'1 | -3'6 | 31'3 | 10320 | 2'7 | 0'0 | 2'7 | ... | ... | -0.189762 |
| 0.663852 | ... | ... | 33'3 | 0'0 | 33'3 | 10340 | 3'2 | 0'0 | 3'2 | ... | ... | -0.209637 |
| 0.652133 | ... | ... | 31'6 | 0'0 | 31'6 | 10360 | 3'5 | 0'0 | 3'5 | ... | ... | -0.229821 |
| 0.639227 | ... | ... | 30'2 | 0'0 | 30'2 | 10380 | 4'0 | 0'0 | 4'0 | ... | ... | -0.250507 |
| 0.677521 | 24'5 | 22'4 | 28'5 | -6'1 | 22'4 | 10400 | 6'4 | 2'1 | 4'3 | 6'4 | 5'1 | -0.310096 |
| 0.61293 | ... | ... | 27'1 | 0'0 | 27'1 | 10420 | 4'7 | 0'0 | 4'7 | ... | ... | -0.29675 |
| 0.598759 | ... | ... | 25'5 | 0'0 | 25'5 | 10440 | 5'3 | 0'0 | 5'3 | ... | ... | -0.322224 |
| 0.584079 | ... | ... | 24'1 | 0'0 | 24'1 | 10460 | 6'0 | 0'0 | 6'0 | ... | ... | -0.350437 |
| 0.568476 | ... | ... | 22'6 | 0'0 | 22'6 | 10480 | 6'5 | 0'0 | 6'5 | ... | ... | -0.379223 |
| 0.56068 | 19'0 | 18'0 | 21'3 | -3'3 | 18'0 | 10500 | 10'2 | 3'0 | 7'2 | 10'2 | 8'2 | -0.427861 |
| 0.535684 | ... | ... | 20'1 | 0'0 | 20'1 | 10520 | 7'7 | 0'0 | 7'7 | ... | ... | -0.440041 |
| 0.518565 | ... | ... | 18'7 | 0'0 | 18'7 | 10540 | 8'5 | 0'0 | 8'5 | ... | ... | -0.473239 |
| 0.500978 | ... | ... | 17'5 | 0'0 | 17'5 | 10560 | 9'3 | 0'0 | 9'3 | ... | ... | -0.508017 |
| 0.476071 | 14'4 | 13'1 | 16'4 | -3'2 | 13'2 | 10580 | 10'2 | 0'0 | 10'2 | ... | ... | -0.544288 |
| 0.448553 | 11'0 | 11'0 | 15'3 | -4'3 | 11'0 | 10600 | 15'3 | 4'2 | 11'1 | 15'3 | 15'3 | -0.551363 |
| 0.446477 | ... | ... | 14'3 | 0'0 | 14'3 | 10620 | 16'1 | 4'0 | 12'1 | 16'1 | 13'7 | -0.578476 |
| 0.427895 | ... | ... | 13'3 | 0'0 | 13'3 | 10640 | 13'1 | 0'0 | 13'1 | ... | ... | -0.663459 |
| 0.408926 | ... | ... | 12'3 | 0'0 | 12'3 | 10660 | 14'1 | 0'0 | 14'1 | ... | ... | -0.709389 |
| 0.390399 | ... | ... | 11'4 | 0'0 | 11'4 | 10680 | 15'2 | 0'0 | 15'2 | ... | ... | -0.756841 |
| 0.338312 | 8'3 | 7'4 | 10'5 | -3'1 | 7'4 | 10700 | 16'3 | 0'0 | 16'3 | ... | ... | -0.8118 |
| 0.353628 | ... | ... | 9'7 | 0'0 | 9'7 | 10720 | 17'5 | 0'0 | 17'5 | ... | ... | -0.871578 |
| 0.335501 | ... | ... | 9'1 | 0'0 | 9'1 | 10740 | 18'7 | 0'0 | 18'7 | ... | ... | -0.959831 |
| 0.317116 | ... | ... | 8'3 | 0'0 | 8'3 | 10760 | 20'1 | 0'0 | 20'1 | ... | ... | -0.99812 |
| 0.300078 | ... | ... | 7'6 | 0'0 | 7'6 | 10780 | 21'3 | 0'0 | 21'3 | ... | ... | -0.99812 |
| 0.24584 | 5'3 | 4'6 | 7'1 | -2'1 | 5'0 | 10800 | 22'6 | 0'0 | 22'6 | ... | ... | -0.99812 |
| 0.265545 | ... | ... | 6'4 | 0'0 | 6'4 | 10820 | 24'1 | 0'0 | 24'1 | ... | ... | -0.99812 |
| 0.247862 | ... | ... | 5'7 | 0'0 | 5'7 | 10840 | 25'5 | 0'0 | 25'5 | ... | ... | -0.99812 |
| 0.232151 | ... | ... | 5'3 | 0'0 | 5'3 | 10860 | 27'1 | 0'0 | 27'1 | ... | ... | -0.99812 |
| 0.216289 | ... | ... | 4'7 | 0'0 | 4'7 | 10880 | 28'5 | 0'0 | 28'5 | ... | ... | -0.99812 |
| 0.161873 | 2'7 | 2'7 | 4'4 | -1'5 | 2'7 | 10900 | 30'2 | 0'0 | 30'2 | ... | ... | -0.99812 |
| 0.153613 | 2'6 | 2'6 | 4'1 | -1'3 | 2'6 | 10920 | 31'7 | 0'0 | 31'7 | ... | ... | -0.99812 |
| 0.176149 | ... | ... | 3'6 | 0'0 | 3'6 | 10940 | 33'4 | 0'0 | 33'4 | ... | ... | -0.99812 |
| 0.162641 | ... | ... | 3'3 | 0'0 | 3'3 | 10960 | 35'1 | 0'0 | 35'1 | ... | ... | -0.99812 |
| 0.13455 | 2'4 | 2'4 | 3'1 | -0'5 | 2'4 | 10980 | 36'6 | 0'0 | 36'6 | ... | ... | -0.99812 |
| 0.106424 | 2'2 | 1'5 | 2'6 | -1'0 | 1'6 | 11000 | 38'4 | 0'0 | 38'4 | ... | ... | -0.99812 |
| 0.128182 | ... | ... | 2'4 | 0'0 | 2'4 | 11020 | 40'2 | 0'0 | 40'2 | ... | ... | -0.99812 |
| 0.117791 | ... | ... | 2'2 | 0'0 | 2'2 | 11040 | 42'0 | 0'0 | 42'0 | ... | ... | -0.99812 |
| 0.111307 | ... | ... | 2'1 | 0'0 | 2'1 | 11060 | 43'6 | 0'0 | 43'6 | ... | ... | -0.99812 |
| 0.100911 | ... | ... | 1'7 | 0'0 | 1'7 | 11080 | 45'4 | 0'0 | 45'4 | ... | ... | -0.99812 |
| 0.065972 | 1'0 | 1'0 | 1'6 | -0'6 | 1'0 | 11100 | 55'0 | 7'5 | 47'3 | 55'0 | 51'1 | -0.966231 |
| 0.084038 | ... | ... | 1'4 | 0'0 | 1'4 | 11120 | 49'2 | 0'0 | 49'2 | ... | ... | -0.99812 |
| 0.077811 | ... | ... | 1'3 | 0'0 | 1'3 | 11140 | 51'1 | 0'0 | 51'1 | ... | ... | -0.99812 |
| 0.07623 | ... | ... | 1'3 | 0'0 | 1'3 | 11160 | 53'0 | 0'0 | 53'0 | ... | ... | -0.99812 |
| 0.070198 | ... | ... | 1'2 | 0'0 | 1'2 | 11180 | 54'7 | 0'0 | 54'7 | ... | ... | -0.99812 |
| 0.064177 | ... | ... | 1'1 | 0'0 | 1'1 | 11200 | 56'6 | 0'0 | 56'6 | ... | ... | -0.99812 |
| 0.058142 | ... | ... | 1'0 | 0'0 | 1'0 | 11220 | 58'6 | 0'0 | 58'6 | ... | ... | -0.99812 |
| 0.057051 | ... | ... | 1'0 | 0'0 | 1'0 | 11240 | 60'5 | 0'0 | 60'5 | ... | ... | -0.99812 |
| 0.051098 | ... | ... | 0'7 | 0'0 | 0'7 | 11260 | 62'5 | 0'0 | 62'5 | ... | ... | -0.99812 |
| 0.044258 | ... | ... | 0'6 | 0'0 | 0'6 | 11300 | 66'4 | 0'0 | 66'4 | ... | ... | -0.99812 |
| 0.03573 | ... | ... | 0'5 | 0'0 | 0'5 | 11400 | 76'2 | 0'0 | 76'2 | ... | ... | -0.99812 |
| 0.022707 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 11500 | 86'1 | 0'0 | 86'1 | ... | ... | -0.99812 |
| 0.021162 | ... | ... | 0'3 | 0'0 | 0'3 | 11600 | 96'0 | 0'0 | 96'0 | ... | ... | -0.99812 |
| 0.01985 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 106'0 | 0'0 | 106'0 | ... | ... | -0.99812 |
| 0.013692 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 11800 | 115'7 | 0'0 | 115'7 | ... | ... | -0.99812 |
| 0.012956 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 125'7 | 0'0 | 125'7 | ... | ... | -0.99812 |
| 0.012309 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 135'7 | 0'0 | 135'7 | ... | ... | -0.99812 |
| 0.011736 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 145'7 | 0'0 | 145'7 | ... | ... | -0.99812 |
| 0.006448 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 155'6 | 0'0 | 155'6 | ... | ... | -0.99812 |
| 0.006175 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 165'6 | 0'0 | 165'6 | ... | ... | -0.99812 |
| 0.00593 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 175'6 | 0'0 | 175'6 | ... | ... | -0.99812 |
| 0.005707 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 185'6 | 0'0 | 185'6 | ... | ... | -0.99812 |
| 0.005503 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 195'6 | 0'0 | 195'6 | ... | ... | -0.99812 |
| 0.005317 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 205'6 | 0'0 | 205'6 | ... | ... | -0.99812 |
| 0.005146 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 215'6 | 0'0 | 215'6 | ... | ... | -0.99812 |
| 0.004988 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 225'6 | 0'0 | 225'6 | ... | ... | -0.99812 |
| 0.004841 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 235'6 | 0'0 | 235'6 | ... | ... | -0.99812 |
| 0.004705 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 245'6 | 0'0 | 245'6 | ... | ... | -0.99812 |
| 0.004578 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 255'6 | 0'0 | 255'6 | ... | ... | -0.99812 |
| 0.00446 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 265'6 | 0'0 | 265'6 | ... | ... | -0.99812 |
| 0.004349 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 275'6 | 0'0 | 275'6 | ... | ... | -0.99812 |
| 0.004245 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 285'6 | 0'0 | 285'6 | ... | ... | -0.99812 |
| 0.004147 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 295'6 | 0'0 | 295'6 | ... | ... | -0.99812 |
| 0.004054 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 305'6 | 0'0 | 305'6 | ... | ... | -0.99812 |
| 0.003967 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 315'6 | 0'0 | 315'6 | ... | ... | -0.99812 |
| 0.003885 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 325'6 | 0'0 | 325'6 | ... | ... | -0.99812 |
| 0.003807 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 335'6 | 0'0 | 335'6 | ... | ... | -0.99812 |
| 0.003662 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 355'6 | 0'0 | 355'6 | ... | ... | -0.99812 |
| 0.003531 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 375'6 | 0'0 | 375'6 | ... | ... | -0.99812 |
| 0.003412 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 395'6 | 0'0 | 395'6 | ... | ... | -0.99812 |
| 0.003303 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 415'6 | 0'0 | 415'6 | ... | ... | -0.99812 |
| 0.003204 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 435'6 | 0'0 | 435'6 | ... | ... | -0.99812 |
| 0.003111 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 455'6 | 0'0 | 455'6 | ... | ... | -0.99812 |
| 0.003026 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 475'6 | 0'0 | 475'6 | ... | ... | -0.99812 |
| 0.002947 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 495'6 | 0'0 | 495'6 | ... | ... | -0.99812 |
| 0.002874 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 515'6 | 0'0 | 515'6 | ... | ... | -0.99812 |
| 0.002805 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 535'6 | 0'0 | 535'6 | ... | ... | -0.99812 |
| 0.002741 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 555'6 | 0'0 | 555'6 | ... | ... | -0.99812 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.